1,170$
5,41%
Echtzeit-Aktienkurs Educational Development Corp
Bid:
Ask:
Aktienkurse zur Educational Development Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,11 | 1,18 | 1,05 | 1,16 | 4,50% | 144.033,00 |
| 28.08.2025 | 1,10 | 1,14 | 1,09 | 1,11 | 2,78% | 36.796,00 |
| 27.08.2025 | 1,07 | 1,11 | 1,07 | 1,08 | 0,93% | 40.140,00 |
| 26.08.2025 | 1,11 | 1,14 | 1,06 | 1,07 | -1,83% | 51.473,00 |
| 25.08.2025 | 1,09 | 1,13 | 1,01 | 1,09 | 0,93% | 254.646,00 |
| 22.08.2025 | 1,26 | 1,33 | 1,01 | 1,08 | 2,86% | 2.543.792,00 |
| 21.08.2025 | 1,05 | 1,06 | 1,04 | 1,05 | 0,00% | 1.483.895,00 |
| 20.08.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -4,98% | 6.780,00 |
| 19.08.2025 | 1,12 | 1,12 | 1,09 | 1,11 | -0,45% | 3.782,00 |
| 18.08.2025 | 1,06 | 1,11 | 1,06 | 1,11 | 3,06% | 4.526,00 |
| 15.08.2025 | 1,13 | 1,13 | 1,07 | 1,08 | -0,28% | 6.128,00 |
| 14.08.2025 | 1,13 | 1,13 | 1,08 | 1,08 | -1,82% | 12.331,00 |
| 13.08.2025 | 1,09 | 1,19 | 1,04 | 1,10 | 0,89% | 21.838,00 |
| 12.08.2025 | 1,15 | 1,15 | 1,09 | 1,09 | -6,81% | 10.043,00 |
| 11.08.2025 | 1,26 | 1,30 | 1,01 | 1,17 | -7,14% | 39.835,00 |
| 08.08.2025 | 1,30 | 1,30 | 1,26 | 1,26 | -0,08% | 1.125,00 |
| 07.08.2025 | 1,30 | 1,31 | 1,26 | 1,26 | -4,69% | 12.230,00 |
| 05.08.2025 | 1,33 | 1,36 | 1,30 | 1,32 | 1,77% | 7.517,00 |
| 04.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 264,00 |
| 01.08.2025 | 1,39 | 1,39 | 1,30 | 1,30 | -2,99% | 40.287,00 |
| 31.07.2025 | 1,34 | 1,40 | 1,33 | 1,34 | 0,75% | 15.092,00 |
| 30.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | 750,00 |
| 29.07.2025 | 1,37 | 1,40 | 1,36 | 1,37 | 2,24% | 11.649,00 |
| 28.07.2025 | 1,34 | 1,34 | 1,33 | 1,34 | 0,00% | 4.327,00 |
| 25.07.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 1,52% | 1.378,00 |
| 24.07.2025 | 1,35 | 1,36 | 1,31 | 1,32 | -2,08% | 898,00 |
| 23.07.2025 | 1,32 | 1,35 | 1,31 | 1,35 | 3,69% | 32.128,00 |
| 22.07.2025 | 1,37 | 1,37 | 1,30 | 1,30 | -2,11% | 3.673,00 |
| 21.07.2025 | 1,32 | 1,35 | 1,32 | 1,33 | 0,23% | 2.947,00 |
| 18.07.2025 | 1,32 | 1,35 | 1,30 | 1,33 | 2,71% | 4.943,00 |
| 17.07.2025 | 1,35 | 1,35 | 1,29 | 1,29 | -0,77% | 11.795,00 |
| 16.07.2025 | 1,32 | 1,35 | 1,26 | 1,30 | 0,00% | 2.391,00 |
| 15.07.2025 | 1,27 | 1,35 | 1,27 | 1,30 | -1,52% | 6.087,00 |
| 14.07.2025 | 1,35 | 1,35 | 1,29 | 1,32 | -1,12% | 3.493,00 |
| 11.07.2025 | 1,22 | 1,34 | 1,22 | 1,34 | 2,69% | 3.973,00 |
| 10.07.2025 | 1,34 | 1,35 | 1,30 | 1,30 | -0,76% | 6.043,00 |
| 09.07.2025 | 1,29 | 1,35 | 1,25 | 1,31 | 0,77% | 16.572,00 |
| 08.07.2025 | 1,38 | 1,38 | 1,25 | 1,30 | -3,70% | 33.723,00 |
| 07.07.2025 | 1,32 | 1,40 | 1,32 | 1,35 | 1,50% | 7.239,00 |
| 03.07.2025 | 1,37 | 1,40 | 1,33 | 1,33 | -0,34% | 7.585,00 |
| 02.07.2025 | 1,35 | 1,37 | 1,33 | 1,33 | 0,34% | 2.111,00 |
| 01.07.2025 | 1,32 | 1,35 | 1,32 | 1,33 | -0,75% | 2.796,00 |
| 30.06.2025 | 1,36 | 1,36 | 1,27 | 1,34 | -1,47% | 2.935,00 |
| 27.06.2025 | 1,34 | 1,36 | 1,33 | 1,36 | -0,73% | 4.359,00 |
| 26.06.2025 | 1,35 | 1,37 | 1,30 | 1,37 | 4,58% | 10.068,00 |
| 25.06.2025 | 1,30 | 1,35 | 1,30 | 1,31 | -0,76% | 1.760,00 |
| 24.06.2025 | 1,34 | 1,35 | 1,30 | 1,32 | 0,00% | 6.277,00 |
| 23.06.2025 | 1,31 | 1,33 | 1,30 | 1,32 | -2,22% | 4.568,00 |
| 20.06.2025 | 1,40 | 1,46 | 1,30 | 1,35 | 2,27% | 8.215,00 |
| 18.06.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -0,75% | 2.461,00 |
| 17.06.2025 | 1,38 | 1,38 | 1,33 | 1,33 | 0,00% | 1.446,00 |
| 16.06.2025 | 1,34 | 1,40 | 1,32 | 1,33 | -5,00% | 5.160,00 |
| 13.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,94% | 670,00 |
| 12.06.2025 | 1,37 | 1,42 | 1,36 | 1,36 | -0,73% | 2.790,00 |
| 11.06.2025 | 1,37 | 1,39 | 1,37 | 1,37 | -1,44% | 2.208,00 |
| 10.06.2025 | 1,39 | 1,50 | 1,35 | 1,39 | 0,65% | 5.303,00 |
| 09.06.2025 | 1,43 | 1,43 | 1,35 | 1,38 | 2,07% | 3.882,00 |
| 06.06.2025 | 1,49 | 1,49 | 1,35 | 1,35 | 2,27% | 1.145,00 |
| 05.06.2025 | 1,41 | 1,64 | 1,32 | 1,32 | 0,42% | 12.619,00 |
| 04.06.2025 | 1,37 | 1,37 | 1,31 | 1,32 | -2,41% | 1.322,00 |
| 03.06.2025 | 1,37 | 1,40 | 1,34 | 1,35 | -4,26% | 4.907,00 |
| 02.06.2025 | 1,47 | 1,55 | 1,37 | 1,41 | 3,68% | 34.143,00 |
| 30.05.2025 | 1,35 | 1,38 | 1,33 | 1,36 | -2,86% | 2.228,00 |
| 29.05.2025 | 1,31 | 1,40 | 1,31 | 1,40 | 6,06% | 6.490,00 |
| 28.05.2025 | 1,31 | 1,38 | 1,31 | 1,32 | -0,68% | 1.553,00 |
| 27.05.2025 | 1,31 | 1,49 | 1,29 | 1,33 | -1,56% | 16.528,00 |
| 23.05.2025 | 1,40 | 1,41 | 1,30 | 1,35 | 1,03% | 7.899,00 |
| 22.05.2025 | 1,38 | 1,45 | 1,32 | 1,34 | -3,86% | 7.667,00 |
| 21.05.2025 | 1,27 | 1,39 | 1,27 | 1,39 | 6,92% | 2.132,00 |
| 20.05.2025 | 1,45 | 1,54 | 1,29 | 1,30 | -2,99% | 54.977,00 |
| 19.05.2025 | 1,21 | 1,34 | 1,21 | 1,34 | 5,51% | 9.278,00 |
| 16.05.2025 | 1,29 | 1,31 | 1,22 | 1,27 | -2,31% | 6.120,00 |
| 15.05.2025 | 1,26 | 1,32 | 1,20 | 1,30 | 3,17% | 5.052,00 |
| 14.05.2025 | 1,29 | 1,32 | 1,19 | 1,26 | -4,55% | 7.601,00 |
| 13.05.2025 | 1,40 | 1,55 | 1,32 | 1,32 | 0,00% | 16.676,00 |
| 12.05.2025 | 1,28 | 1,62 | 1,28 | 1,32 | 3,94% | 51.000,00 |
| 09.05.2025 | 1,33 | 1,34 | 1,27 | 1,27 | -2,31% | 2.377,00 |
| 08.05.2025 | 1,31 | 1,34 | 1,27 | 1,30 | 2,36% | 6.930,00 |
| 07.05.2025 | 1,33 | 1,33 | 1,25 | 1,27 | -1,85% | 3.790,00 |
| 06.05.2025 | 1,27 | 1,50 | 1,25 | 1,29 | -0,70% | 28.508,00 |
| 05.05.2025 | 1,26 | 1,50 | 1,26 | 1,30 | 3,42% | 36.486,00 |
| 02.05.2025 | 1,28 | 1,59 | 1,23 | 1,26 | 2,02% | 41.520,00 |
| 01.05.2025 | 1,24 | 1,24 | 1,22 | 1,24 | 0,41% | 1.035,00 |
| 30.04.2025 | 1,25 | 1,25 | 1,23 | 1,23 | 0,00% | 1.361,00 |
| 29.04.2025 | 1,28 | 1,28 | 1,23 | 1,23 | -3,91% | 2.997,00 |
| 28.04.2025 | 1,20 | 1,28 | 1,20 | 1,28 | 6,67% | 1.543,00 |
| 25.04.2025 | 1,23 | 1,30 | 1,19 | 1,20 | 0,17% | 22.909,00 |
| 24.04.2025 | 1,20 | 1,33 | 1,19 | 1,20 | -0,17% | 2.830,00 |
| 23.04.2025 | 1,21 | 1,34 | 1,19 | 1,20 | 0,00% | 10.370,00 |
| 22.04.2025 | 1,21 | 1,26 | 1,20 | 1,20 | 0,33% | 2.732,00 |
| 21.04.2025 | 1,25 | 1,33 | 1,17 | 1,20 | -10,01% | 4.255,00 |
| 17.04.2025 | 1,20 | 1,33 | 1,14 | 1,33 | 14,57% | 3.969,00 |
| 16.04.2025 | 1,16 | 1,21 | 1,16 | 1,16 | -0,85% | 4.617,00 |
| 15.04.2025 | 1,18 | 1,18 | 1,16 | 1,17 | -5,65% | 2.205,00 |
| 14.04.2025 | 1,21 | 1,26 | 1,17 | 1,24 | 5,17% | 5.980,00 |
| 11.04.2025 | 1,19 | 1,25 | 1,16 | 1,18 | -0,92% | 5.556,00 |
| 10.04.2025 | 1,16 | 1,27 | 1,16 | 1,19 | 9,07% | 2.294,00 |
| 09.04.2025 | 1,12 | 1,17 | 0,92 | 1,09 | -5,87% | 24.077,00 |
| 08.04.2025 | 1,22 | 1,24 | 1,15 | 1,16 | -5,77% | 2.925,00 |
| 07.04.2025 | 1,27 | 1,33 | 1,22 | 1,23 | -2,38% | 22.659,00 |